BIT:1DBK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	29.30	29.61	28.93	29.58	29.58	-1.04%	32,083
Nov 20, 2025	30.44	30.65	29.83	29.89	29.89	-0.08%	35,618
Nov 19, 2025	29.50	30.09	29.30	29.92	29.92	1.36%	31,305
Nov 18, 2025	30.10	30.10	29.20	29.52	29.52	-4.14%	39,117
Nov 17, 2025	31.93	32.30	30.33	30.79	30.79	-3.62%	85,320
Nov 14, 2025	32.28	32.28	31.55	31.95	31.95	-3.05%	39,775
Nov 13, 2025	33.42	33.53	32.89	32.95	32.95	-1.01%	32,945
Nov 12, 2025	32.79	33.28	32.79	33.29	33.29	2.38%	35,209
Nov 11, 2025	32.51	32.72	32.34	32.51	32.51	0.37%	30,317
Nov 10, 2025	31.51	32.43	31.51	32.39	32.39	4.45%	31,619
Nov 7, 2025	31.58	31.61	30.78	31.01	31.01	-0.78%	23,306
Nov 6, 2025	31.61	31.69	31.27	31.26	31.26	-1.09%	28,464
Nov 5, 2025	31.24	31.56	31.07	31.60	31.60	0.17%	20,551
Nov 4, 2025	31.13	31.55	30.66	31.55	31.55	1.71%	28,661
Nov 3, 2025	30.95	31.80	30.95	31.02	31.02	0.57%	22,216
Oct 31, 2025	31.33	31.33	30.45	30.84	30.84	-0.42%	12,547
Oct 30, 2025	31.19	31.48	30.86	30.97	30.97	-0.48%	16,559
Oct 29, 2025	30.40	31.60	29.84	31.12	31.12	6.61%	77,965
Oct 28, 2025	29.09	29.61	29.09	29.19	29.19	0.12%	13,239
Oct 27, 2025	29.00	29.23	28.87	29.16	29.16	0.52%	9,557
Oct 24, 2025	28.83	29.02	28.63	29.01	29.01	1.08%	4,602
Oct 23, 2025	28.52	28.96	28.52	28.70	28.70	0.31%	14,511
Oct 22, 2025	28.68	28.80	28.48	28.61	28.61	-0.28%	16,777
Oct 21, 2025	28.96	28.99	28.69	28.69	28.69	-1.32%	27,549
Oct 20, 2025	29.14	29.16	28.80	29.07	29.07	1.48%	41,898
Oct 17, 2025	29.51	29.51	28.30	28.65	28.65	-6.02%	73,228
Oct 16, 2025	30.24	30.48	30.08	30.48	30.48	1.31%	13,467
Oct 15, 2025	30.57	30.59	30.09	30.09	30.09	-0.87%	8,604
Oct 14, 2025	30.15	30.45	29.84	30.35	30.35	0.26%	7,148
Oct 13, 2025	30.15	30.54	30.15	30.27	30.27	0.77%	13,203
Oct 10, 2025	30.57	30.73	30.04	30.04	30.04	-1.28%	8,350
Oct 9, 2025	30.55	30.72	30.36	30.43	30.43	0.83%	12,612
Oct 8, 2025	30.05	30.52	29.96	30.18	30.18	1.33%	11,900
Oct 7, 2025	29.80	30.14	29.76	29.79	29.79	-0.33%	11,321
Oct 6, 2025	30.19	30.19	29.73	29.89	29.89	-1.32%	13,012
Oct 3, 2025	30.39	30.50	30.22	30.29	30.29	2.12%	7,533
Oct 2, 2025	30.16	30.35	29.66	29.66	29.66	-1.46%	14,438
Oct 1, 2025	29.97	30.27	29.60	30.10	30.10	0.57%	17,179
Sep 30, 2025	30.14	30.23	29.84	29.93	29.93	-1.07%	14,787
Sep 29, 2025	30.73	30.73	30.06	30.25	30.25	-0.88%	15,514
Sep 26, 2025	30.36	30.66	30.30	30.52	30.52	1.36%	15,683
Sep 25, 2025	30.66	30.66	29.99	30.11	30.11	-1.92%	26,252
Sep 24, 2025	30.81	30.87	30.28	30.70	30.70	-0.71%	13,288
Sep 23, 2025	30.82	31.32	30.81	30.92	30.92	0.57%	20,168
Sep 22, 2025	30.76	30.91	30.36	30.75	30.75	0.92%	45,255
Sep 19, 2025	30.50	30.77	30.38	30.47	30.47	0.07%	79,915
Sep 18, 2025	31.09	31.38	30.20	30.45	30.45	-0.99%	26,903
Sep 17, 2025	30.90	30.90	30.48	30.75	30.75	-0.37%	13,491
Sep 16, 2025	31.81	31.81	30.76	30.87	30.87	-3.21%	22,825
Sep 15, 2025	31.85	32.21	31.60	31.89	31.89	1.01%	12,434